128,530$
1,12%
Echtzeit-Aktienkurs ArcBest Corp
Bid:
Ask:
Aktienkurse zur ArcBest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 126,76 | 129,03 | 125,50 | 128,98 | 1,47% | 189.265,00 |
| 28.09.2026 | 124,06 | 127,34 | 124,06 | 127,11 | 1,56% | 135.088,00 |
| 25.09.2026 | 127,59 | 129,05 | 124,68 | 125,16 | -1,66% | 200.452,00 |
| 24.09.2026 | 131,28 | 132,82 | 127,22 | 127,27 | -2,83% | 204.337,00 |
| 23.09.2026 | 131,67 | 133,16 | 128,57 | 130,97 | -0,56% | 149.189,00 |
| 22.09.2026 | 132,09 | 134,87 | 130,52 | 131,71 | 1,51% | 244.104,00 |
| 21.09.2026 | 129,35 | 130,35 | 125,93 | 129,75 | 0,79% | 281.994,00 |
| 18.09.2026 | 128,39 | 129,71 | 125,60 | 128,73 | -0,17% | 594.657,00 |
| 17.09.2026 | 132,09 | 133,01 | 128,77 | 128,95 | -0,78% | 326.512,00 |
| 16.09.2026 | 133,01 | 133,03 | 128,46 | 129,97 | -3,58% | 362.501,00 |
| 15.09.2026 | 136,20 | 137,28 | 134,19 | 134,80 | -0,55% | 223.151,00 |
| 14.09.2026 | 132,64 | 136,42 | 130,87 | 135,54 | 0,50% | 192.020,00 |
| 11.09.2026 | 137,53 | 138,34 | 132,23 | 134,86 | -0,08% | 208.161,00 |
| 10.09.2026 | 135,94 | 137,51 | 134,61 | 134,97 | -0,79% | 202.538,00 |
| 09.09.2026 | 138,10 | 139,45 | 134,82 | 136,05 | -1,50% | 234.224,00 |
| 08.09.2026 | 138,81 | 141,99 | 136,81 | 138,12 | -2,13% | 184.240,00 |
| 04.09.2026 | 137,58 | 141,44 | 136,01 | 141,12 | 2,74% | 193.169,00 |
| 03.09.2026 | 134,84 | 137,57 | 130,92 | 137,35 | 2,55% | 180.129,00 |
| 02.09.2026 | 133,29 | 136,63 | 132,00 | 133,93 | 0,91% | 206.191,00 |
| 01.09.2026 | 137,25 | 137,71 | 130,80 | 132,72 | -3,81% | 240.331,00 |
| 31.08.2026 | 136,43 | 138,90 | 133,50 | 137,97 | 1,05% | 312.827,00 |
| 28.08.2026 | 139,36 | 142,67 | 136,27 | 136,54 | -1,85% | 184.309,00 |
| 27.08.2026 | 136,31 | 139,92 | 136,31 | 139,12 | -0,04% | 131.960,00 |
| 26.08.2026 | 135,71 | 140,22 | 133,50 | 139,18 | 2,55% | 229.601,00 |
| 25.08.2026 | 135,90 | 138,31 | 132,93 | 135,72 | 0,94% | 185.071,00 |
| 24.08.2026 | 141,54 | 141,56 | 131,18 | 134,45 | -4,20% | 366.356,00 |
| 21.08.2026 | 138,07 | 140,79 | 136,60 | 140,34 | 3,27% | 321.709,00 |
| 20.08.2026 | 135,49 | 138,08 | 134,38 | 135,89 | -1,34% | 370.067,00 |
| 19.08.2026 | 140,52 | 142,48 | 136,88 | 137,74 | -0,80% | 234.128,00 |
| 18.08.2026 | 144,97 | 145,18 | 138,43 | 138,85 | -4,81% | 181.238,00 |
| 17.08.2026 | 142,88 | 146,47 | 142,88 | 145,87 | 2,09% | 166.451,00 |
| 14.08.2026 | 147,01 | 147,67 | 142,21 | 142,88 | -2,60% | 356.457,00 |
| 13.08.2026 | 141,29 | 148,59 | 140,51 | 146,69 | 4,23% | 434.088,00 |
| 12.08.2026 | 136,04 | 142,38 | 134,71 | 140,74 | 3,67% | 403.931,00 |
| 11.08.2026 | 137,78 | 142,61 | 134,14 | 135,76 | -1,20% | 236.831,00 |
| 10.08.2026 | 139,38 | 142,66 | 136,46 | 137,41 | -0,25% | 260.638,00 |
| 07.08.2026 | 135,31 | 139,13 | 134,75 | 137,76 | 1,91% | 247.776,00 |
| 06.08.2026 | 140,47 | 142,55 | 135,00 | 135,18 | -4,51% | 294.077,00 |
| 05.08.2026 | 142,47 | 145,88 | 141,51 | 141,57 | -1,76% | 330.486,00 |
| 04.08.2026 | 139,84 | 145,42 | 139,13 | 144,11 | 4,69% | 396.703,00 |
| 03.08.2026 | 144,27 | 144,80 | 136,85 | 137,65 | -4,64% | 478.041,00 |
| 31.07.2026 | 142,29 | 146,55 | 139,88 | 144,35 | 1,61% | 589.974,00 |
| 30.07.2026 | 142,85 | 149,24 | 136,98 | 142,07 | 0,41% | 861.212,00 |
| 29.07.2026 | 149,55 | 149,55 | 135,98 | 141,49 | -5,35% | 659.461,00 |
| 28.07.2026 | 149,07 | 152,22 | 144,63 | 149,48 | 0,38% | 551.981,00 |
| 27.07.2026 | 154,06 | 154,06 | 144,76 | 148,91 | -3,49% | 356.881,00 |
| 24.07.2026 | 156,75 | 157,16 | 150,30 | 154,30 | -1,81% | 296.864,00 |
| 23.07.2026 | 160,02 | 160,02 | 154,28 | 157,14 | -1,41% | 254.286,00 |
| 22.07.2026 | 159,47 | 161,23 | 157,32 | 159,38 | -0,94% | 252.739,00 |
| 21.07.2026 | 160,48 | 161,84 | 156,65 | 160,89 | 1,70% | 201.445,00 |
| 20.07.2026 | 159,81 | 160,79 | 156,91 | 158,20 | -1,01% | 309.191,00 |
| 17.07.2026 | 155,28 | 160,72 | 154,92 | 159,81 | 1,38% | 441.738,00 |
| 16.07.2026 | 149,25 | 158,56 | 149,25 | 157,63 | 6,83% | 356.038,00 |
| 15.07.2026 | 154,01 | 154,08 | 146,95 | 147,55 | -2,63% | 323.248,00 |
| 14.07.2026 | 151,73 | 152,71 | 148,79 | 151,53 | 1,36% | 288.168,00 |
| 13.07.2026 | 147,81 | 151,49 | 147,23 | 149,50 | 1,61% | 340.707,00 |
| 10.07.2026 | 152,00 | 152,00 | 145,60 | 147,13 | -2,57% | 402.853,00 |
| 09.07.2026 | 148,03 | 151,57 | 146,88 | 151,01 | 3,61% | 239.047,00 |
| 08.07.2026 | 144,36 | 148,63 | 142,13 | 145,75 | 0,50% | 314.014,00 |
| 07.07.2026 | 144,44 | 146,20 | 140,75 | 145,02 | 1,81% | 352.200,00 |
| 06.07.2026 | 141,48 | 145,97 | 140,63 | 142,44 | 1,98% | 307.094,00 |
| 02.07.2026 | 139,45 | 143,21 | 137,39 | 139,67 | -0,11% | 432.071,00 |
| 01.07.2026 | 143,54 | 144,29 | 139,63 | 139,83 | -2,69% | 336.439,00 |
| 30.06.2026 | 146,18 | 146,50 | 139,68 | 143,69 | -1,45% | 365.154,00 |
| 29.06.2026 | 144,34 | 146,95 | 144,14 | 145,81 | -0,33% | 365.713,00 |
| 26.06.2026 | 150,02 | 150,02 | 143,17 | 146,29 | -2,56% | 1.477.177,00 |
| 25.06.2026 | 146,24 | 153,87 | 145,92 | 150,13 | 3,41% | 358.481,00 |
| 24.06.2026 | 143,84 | 146,22 | 141,25 | 145,18 | 1,00% | 439.176,00 |
| 23.06.2026 | 146,46 | 146,46 | 143,54 | 143,74 | -1,24% | 331.588,00 |
| 22.06.2026 | 146,31 | 148,02 | 144,13 | 145,54 | 0,70% | 394.045,00 |
| 19.06.2026 | 144,44 | 144,53 | 144,26 | 144,53 | 0,00% | - |
| 18.06.2026 | 146,94 | 149,51 | 142,79 | 144,53 | -0,91% | 951.876,00 |
| 17.06.2026 | 159,92 | 160,18 | 144,63 | 145,85 | -8,73% | 740.376,00 |
| 16.06.2026 | 165,18 | 166,94 | 159,22 | 159,80 | -2,69% | 413.082,00 |
| 15.06.2026 | 172,51 | 172,79 | 162,32 | 164,21 | -5,10% | 594.195,00 |
| 12.06.2026 | 174,61 | 176,69 | 171,75 | 173,04 | 0,27% | 399.458,00 |
| 11.06.2026 | 168,33 | 174,03 | 166,73 | 172,58 | 4,49% | 365.016,00 |
| 10.06.2026 | 159,99 | 169,64 | 156,03 | 165,16 | -4,65% | 789.228,00 |
| 09.06.2026 | 169,67 | 173,59 | 163,41 | 173,22 | 4,21% | 873.311,00 |
| 08.06.2026 | 157,50 | 167,58 | 156,64 | 166,22 | 7,18% | 512.828,00 |
| 05.06.2026 | 150,00 | 155,68 | 149,99 | 155,09 | 6,12% | 491.675,00 |
| 04.06.2026 | 143,00 | 146,31 | 141,97 | 146,15 | 2,83% | 242.031,00 |
| 03.06.2026 | 141,22 | 142,76 | 138,99 | 142,13 | 0,20% | 238.269,00 |
| 02.06.2026 | 140,80 | 142,68 | 138,69 | 141,85 | 0,73% | 223.118,00 |
| 01.06.2026 | 135,08 | 141,05 | 133,97 | 140,82 | 3,02% | 256.651,00 |
| 29.05.2026 | 132,36 | 138,00 | 129,16 | 136,69 | 2,15% | 342.438,00 |
| 28.05.2026 | 131,75 | 136,55 | 131,29 | 133,81 | 0,27% | 292.077,00 |
| 27.05.2026 | 131,48 | 134,29 | 129,50 | 133,45 | 3,06% | 377.732,00 |
| 26.05.2026 | 125,15 | 130,69 | 124,70 | 129,49 | 3,95% | 176.356,00 |
| 22.05.2026 | 125,00 | 125,38 | 122,92 | 124,57 | 0,19% | 180.320,00 |
| 21.05.2026 | 123,03 | 125,30 | 120,82 | 124,33 | -0,56% | 227.170,00 |
| 20.05.2026 | 119,55 | 125,35 | 119,30 | 125,03 | 5,33% | 200.779,00 |
| 19.05.2026 | 122,65 | 122,65 | 117,73 | 118,70 | -3,22% | 190.706,00 |
| 18.05.2026 | 122,71 | 124,74 | 122,00 | 122,65 | -0,05% | 320.759,00 |
| 15.05.2026 | 118,45 | 123,18 | 117,56 | 122,71 | 3,23% | 292.320,00 |
| 14.05.2026 | 112,53 | 118,94 | 109,96 | 118,87 | 6,77% | 744.811,00 |
| 13.05.2026 | 113,09 | 114,24 | 110,64 | 111,33 | -1,38% | 371.088,00 |
| 12.05.2026 | 118,31 | 118,31 | 111,12 | 112,89 | -4,58% | 307.602,00 |
| 11.05.2026 | 120,96 | 121,90 | 117,80 | 118,31 | -2,20% | 241.281,00 |
| 08.05.2026 | 121,66 | 122,17 | 120,42 | 120,97 | -0,67% | 266.011,00 |